CTCP Tập đoàn Công nghệ CMC (cmg)

24.30
0.20
(0.83%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-01) 		-3.30 -12.04% 4,200,600 -396,170 0
23.60
27.40
24.30
2 tháng
(2026-06-01) 		-3.25 -11.88% 9,628,200 -711,735 0
23.60
28.75
24.30
3 tháng
(2026-05-04) 		-3.75 -13.46% 15,404,400 -1,665,070 0
23.60
28.75
24.30
6 tháng
(2026-02-02) 		-13 -35.04% 37,509,000 -4,040,763 -42.9
23.60
37.10
24.30
12 tháng
(2025-08-05) 		-11.81 -32.89% 129,530,900 -280,163 125.8
23.60
41.77
24.30
24 tháng
(2024-08-12) 		-18.32 -43.19% 453,500,800 -12,568,627 -540.7
23.60
48.16
24.30
36 tháng
(2023-08-16) 		-7.34 -23.34% 622,266,000 -10,982,481 -614.6
23.60
57.82
24.30
60 tháng
(2021-08-26) 		2.69 12.59% 660,275,500 -4,283,074 -285.2
20.51
57.82
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2011
2.69
 28,930 2.66 2.75 2.66 0 0 0
29/09/2011
2.75
 27,350 2.75 2.75 2.66 0 0 0
28/09/2011
2.75
 17,440 2.72 2.75 2.69 0 11,040 -0.1
27/09/2011
2.69
 16,190 2.69 2.78 2.69 0 9,200 -0.1
26/09/2011
2.75
 2,070 2.78 2.78 2.72 0 0 0
23/09/2011
2.78
 17,540 2.72 2.81 2.69 0 0 0
22/09/2011
2.81
 26,810 2.69 2.81 2.69 0 0 0
21/09/2011
2.69
 18,270 2.75 2.75 2.69 0 0 0
20/09/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
20/09/2011
2.66
 70,790 2.75 2.75 2.62 0 0 0
19/09/2011
2.62
 18,780 2.80 2.80 2.62 0 0 0
16/09/2011
2.68
 48,920 2.80 2.80 2.68 0 600 -0.0
15/09/2011
2.80
 60,800 2.77 2.80 2.77 0 5,330 -0.0
14/09/2011
2.89
 72,500 3.04 3.04 2.89 0 0 0
13/09/2011
3.04
 57,170 3.10 3.10 2.98 0 5,000 -0.1
12/09/2011
2.98
 130,250 2.98 2.98 2.92 850 0 0.0
09/09/2011
2.86
 69,730 2.74 2.86 2.74 0 0 0
08/09/2011
2.74
 119,960 2.77 2.77 2.74 0 0 0
07/09/2011
2.65
 72,310 2.60 2.65 2.60 0 0 0
06/09/2011
2.54
 26,880 2.57 2.60 2.54 0 0 0
05/09/2011
2.57
 28,610 2.60 2.60 2.57 0 25,000 -0.2
01/09/2011
2.65
 11,380 2.65 2.65 2.62 0 0 0
31/08/2011
2.65
 30,950 2.57 2.65 2.57 0 0 0
30/08/2011
2.60
 35,420 2.65 2.68 2.60 4,510 0 0.0
29/08/2011
2.57
 24,250 2.54 2.62 2.54 0 0 0
26/08/2011
2.54
 7,310 2.62 2.62 2.54 0 0 0
25/08/2011
2.57
 10,550 2.57 2.60 2.57 0 0 0
24/08/2011
2.54
 12,860 2.54 2.54 2.51 10 0 0.0
23/08/2011
2.54
 5,500 2.62 2.65 2.54 0 0 0
22/08/2011
2.62
 7,980 2.54 2.62 2.54 0 0 0
19/08/2011
2.54
 4,670 2.54 2.54 2.54 3,360 0 0.0
18/08/2011
2.60
 15,500 2.60 2.65 2.60 390 0 0.0
17/08/2011
2.60
 35,410 2.57 2.60 2.54 460 0 0.0
16/08/2011
2.54
 36,750 2.54 2.57 2.54 500 0 0.0
15/08/2011
2.54
 6,920 2.54 2.54 2.54 100 0 0.0
12/08/2011
2.54
 19,960 2.51 2.54 2.51 0 0 0
11/08/2011
2.48
 19,400 2.51 2.54 2.48 0 0 0
10/08/2011
2.54
 19,020 2.62 2.62 2.54 0 0 0
09/08/2011
2.54
 70,540 2.51 2.54 2.51 0 0 0
08/08/2011
2.54
 9,080 2.54 2.62 2.54 500 0 0.0
05/08/2011
2.57
 26,800 2.57 2.62 2.57 5,000 0 0.0
04/08/2011
2.65
 9,020 2.54 2.65 2.54 200 0 0.0
03/08/2011
2.57
 23,580 2.57 2.62 2.57 0 0 0
02/08/2011
2.57
 68,130 2.54 2.60 2.51 10,000 0 0.1
01/08/2011
2.57
 39,940 2.54 2.57 2.54 10,000 0 0.1
29/07/2011
2.57
 15,250 2.60 2.60 2.54 7,050 0 0.1
28/07/2011
2.57
 14,180 2.57 2.60 2.57 3,150 0 0.0
27/07/2011
2.57
 29,750 2.54 2.60 2.54 8,000 0 0.1
26/07/2011
2.54
 28,350 2.51 2.54 2.48 15,000 0 0.1
25/07/2011
2.51
 21,290 2.51 2.51 2.48 0 0 0
22/07/2011
2.51
 87,230 2.51 2.54 2.48 17,450 0 0.1
21/07/2011
2.48
 38,080 2.45 2.48 2.45 200 0 0.0
20/07/2011
2.48
 5,910 2.48 2.54 2.48 0 0 0
19/07/2011
2.51
 32,060 2.51 2.51 2.48 0 0 0
18/07/2011
2.51
 32,020 2.48 2.51 2.48 0 0 0
15/07/2011
2.48
 46,130 2.54 2.54 2.48 0 0 0
14/07/2011
2.54
 45,290 2.45 2.54 2.45 0 0 0
13/07/2011
2.45
 20,520 2.45 2.57 2.45 200 0 0.0
12/07/2011
2.45
 45,780 2.48 2.48 2.42 100 0 0.0
11/07/2011
2.51
 50,570 2.57 2.57 2.51 0 0 0
08/07/2011
2.57
 14,060 2.62 2.62 2.57 1,600 0 0.0
07/07/2011
2.62
 60,890 2.62 2.68 2.60 0 0 0
06/07/2011
2.62
 16,370 2.68 2.68 2.62 3,500 0 0.0
05/07/2011
2.68
 21,660 2.62 2.68 2.62 0 0 0
04/07/2011
2.57
 88,620 2.57 2.60 2.54 0 60,000 -0.5
01/07/2011
2.57
 334,510 2.60 2.62 2.54 1,500 142,680 -1.2
30/06/2011
2.65
 56,680 2.77 2.80 2.65 3,000 12,320 -0.1
29/06/2011
2.77
 84,380 2.80 2.80 2.71 2,000 41,200 -0.4
28/06/2011
2.80
 113,100 2.92 2.92 2.80 0 32,000 -0.3
27/06/2011
2.92
 72,260 3.01 3.01 2.89 0 36,030 -0.4
24/06/2011
2.92
 26,850 2.92 2.95 2.86 9,900 12,000 -0.0
23/06/2011
2.86
 133,440 2.92 2.92 2.83 0 92,290 -0.9
22/06/2011
2.89
 105,890 3.10 3.10 2.89 0 61,060 -0.6
21/06/2011
3.01
 249,210 3.04 3.10 2.95 1,500 88,610 -0.9
20/06/2011
3.10
 107,390 3.10 3.13 3.10 1,000 60,000 -0.6
17/06/2011
3.25
 161,920 3.40 3.40 3.25 2,000 50,200 -0.5
16/06/2011
3.40
 168,220 3.43 3.49 3.28 0 154,200 -1.7
15/06/2011
3.43
 90,340 3.58 3.58 3.40 310 48,790 -0.6
14/06/2011
3.52
 262,670 3.52 3.52 3.43 0 300,000 -3.5
13/06/2011
3.37
 269,280 3.34 3.37 3.28 0 240,000 -2.7
10/06/2011
3.22
 80,810 3.28 3.28 3.22 20 72,760 -0.8
09/06/2011
3.22
 11,610 3.22 3.28 3.22 0 11,610 -0.1
08/06/2011
3.22
 7,190 3.22 3.22 3.16 320 0 0.0
07/06/2011
3.28
 40,900 3.28 3.28 3.28 0 34,360 -0.4
06/06/2011
3.28
 14,470 3.16 3.28 3.13 0 20 -0.0
03/06/2011
3.28
 40,240 3.52 3.52 3.28 1,880 26,900 -0.3
02/06/2011
3.43
 36,880 3.40 3.43 3.34 0 30,420 -0.3
01/06/2011
3.34
 15,110 3.40 3.40 3.25 6,000 0 0.1
31/05/2011
3.40
 9,200 3.40 3.40 3.40 0 0 0
30/05/2011
3.58
 5,730 3.61 3.61 3.43 1,300 0 0.0
27/05/2011
3.61
 19,800 3.58 3.61 3.40 0 0 0
26/05/2011
3.46
 19,500 3.16 3.46 3.16 0 0 0
25/05/2011
3.31
 16,620 3.31 3.31 3.31 400 0 0.0
24/05/2011
3.46
 48,700 3.82 3.82 3.46 200 0 0.0
23/05/2011
3.64
 14,100 3.73 3.73 3.64 6,000 0 0.1
20/05/2011
3.82
 460 4.03 4.03 3.82 0 0 0
19/05/2011
4.00
 22,410 3.70 4.03 3.70 0 5,010 -0.1
18/05/2011
3.88
 18,120 3.88 3.88 3.79 0 0 0
17/05/2011
3.97
 2,940 4.03 4.03 3.97 0 2,240 -0.0
16/05/2011
4.03
 910 4.18 4.18 4.03 800 100 0.0
13/05/2011
4.18
 13,410 4.00 4.18 3.88 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |